Doosan Fuel Cell America Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-21 | 14,550.00 | 14,600.00 | 13,750.00 | 13,950.00 | 13,950.00 | 6,983 |
| 2022-02-18 | 14,050.00 | 14,550.00 | 13,700.00 | 14,250.00 | 14,250.00 | 15,524 |
| 2022-02-17 | 14,300.00 | 15,700.00 | 13,700.00 | 14,250.00 | 14,250.00 | 41,077 |
| 2022-02-16 | 13,450.00 | 14,350.00 | 13,350.00 | 13,400.00 | 13,400.00 | 6,865 |
| 2022-02-15 | 12,700.00 | 14,350.00 | 12,700.00 | 13,200.00 | 13,200.00 | 6,453 |
| 2022-02-14 | 13,700.00 | 13,700.00 | 13,150.00 | 13,450.00 | 13,450.00 | 1,747 |
| 2022-02-11 | 14,250.00 | 14,250.00 | 13,700.00 | 13,700.00 | 13,700.00 | 1,606 |
| 2022-02-10 | 14,400.00 | 14,400.00 | 14,050.00 | 14,250.00 | 14,250.00 | 1,343 |
| 2022-02-09 | 14,400.00 | 14,650.00 | 14,000.00 | 14,350.00 | 14,350.00 | 4,422 |
| 2022-02-08 | 14,250.00 | 14,250.00 | 13,850.00 | 14,000.00 | 14,000.00 | 1,678 |
| 2022-02-07 | 14,250.00 | 14,300.00 | 13,800.00 | 14,100.00 | 14,100.00 | 1,974 |
| 2022-02-04 | 13,700.00 | 14,250.00 | 13,600.00 | 14,050.00 | 14,050.00 | 3,505 |
| 2022-02-03 | 13,800.00 | 14,400.00 | 13,550.00 | 14,200.00 | 14,200.00 | 6,775 |
| 2022-01-28 | 14,250.00 | 14,400.00 | 12,750.00 | 13,550.00 | 13,550.00 | 5,674 |
| 2022-01-27 | 15,100.00 | 15,100.00 | 13,050.00 | 13,450.00 | 13,450.00 | 14,378 |
| 2022-01-26 | 14,200.00 | 14,850.00 | 14,200.00 | 14,600.00 | 14,600.00 | 7,472 |
| 2022-01-25 | 15,550.00 | 15,750.00 | 14,500.00 | 14,850.00 | 14,850.00 | 8,028 |
| 2022-01-24 | 16,000.00 | 16,050.00 | 15,050.00 | 15,550.00 | 15,550.00 | 5,385 |
| 2022-01-21 | 15,850.00 | 16,200.00 | 15,550.00 | 16,050.00 | 16,050.00 | 2,751 |
| 2022-01-20 | 15,050.00 | 15,850.00 | 15,050.00 | 15,700.00 | 15,700.00 | 6,551 |
| 2022-01-19 | 15,400.00 | 15,900.00 | 15,250.00 | 15,300.00 | 15,300.00 | 5,657 |
| 2022-01-18 | 16,050.00 | 16,350.00 | 15,800.00 | 15,850.00 | 15,850.00 | 9,328 |
| 2022-01-17 | 16,600.00 | 19,300.00 | 16,200.00 | 16,200.00 | 16,200.00 | 50,322 |
| 2022-01-14 | 16,300.00 | 16,300.00 | 15,800.00 | 15,900.00 | 15,900.00 | 4,553 |
| 2022-01-13 | 16,400.00 | 16,550.00 | 16,150.00 | 16,300.00 | 16,300.00 | 3,324 |
| 2022-01-12 | 16,000.00 | 16,400.00 | 15,900.00 | 16,150.00 | 16,150.00 | 2,939 |
| 2022-01-11 | 16,400.00 | 16,400.00 | 15,850.00 | 16,000.00 | 16,000.00 | 7,941 |
| 2022-01-10 | 16,850.00 | 16,850.00 | 16,200.00 | 16,400.00 | 16,400.00 | 2,814 |
| 2022-01-07 | 16,800.00 | 16,850.00 | 16,500.00 | 16,650.00 | 16,650.00 | 4,590 |
| 2022-01-06 | 17,450.00 | 17,450.00 | 16,400.00 | 16,500.00 | 16,500.00 | 10,340 |
| 2022-01-05 | 17,200.00 | 17,500.00 | 17,000.00 | 17,050.00 | 17,050.00 | 8,916 |
| 2022-01-04 | 17,600.00 | 17,600.00 | 17,350.00 | 17,500.00 | 17,500.00 | 1,753 |
| 2022-01-03 | 17,350.00 | 17,550.00 | 17,250.00 | 17,550.00 | 17,550.00 | 2,445 |
| 2021-12-30 | 17,500.00 | 17,550.00 | 17,200.00 | 17,300.00 | 17,300.00 | 2,055 |
| 2021-12-29 | 17,300.00 | 17,650.00 | 17,000.00 | 17,250.00 | 17,250.00 | 3,858 |
| 2021-12-28 | 17,650.00 | 17,750.00 | 17,200.00 | 17,350.00 | 17,350.00 | 10,577 |
| 2021-12-27 | 18,150.00 | 18,150.00 | 17,650.00 | 17,850.00 | 17,850.00 | 2,128 |
| 2021-12-24 | 17,850.00 | 18,200.00 | 17,850.00 | 17,900.00 | 17,900.00 | 3,149 |
| 2021-12-23 | 18,250.00 | 18,300.00 | 17,600.00 | 17,850.00 | 17,850.00 | 7,440 |
| 2021-12-22 | 18,300.00 | 18,300.00 | 17,550.00 | 18,100.00 | 18,100.00 | 5,591 |
| 2021-12-21 | 17,700.00 | 18,100.00 | 17,500.00 | 17,700.00 | 17,700.00 | 2,409 |
| 2021-12-20 | 18,000.00 | 18,400.00 | 17,850.00 | 17,850.00 | 17,850.00 | 2,578 |
| 2021-12-17 | 17,850.00 | 18,400.00 | 17,500.00 | 18,200.00 | 18,200.00 | 12,944 |
| 2021-12-16 | 17,550.00 | 18,200.00 | 17,450.00 | 17,900.00 | 17,900.00 | 7,675 |
| 2021-12-15 | 17,600.00 | 17,650.00 | 17,300.00 | 17,550.00 | 17,550.00 | 4,428 |
| 2021-12-14 | 17,600.00 | 17,800.00 | 17,350.00 | 17,600.00 | 17,600.00 | 6,302 |
| 2021-12-13 | 17,700.00 | 17,700.00 | 17,200.00 | 17,600.00 | 17,600.00 | 4,870 |
| 2021-12-10 | 17,750.00 | 17,750.00 | 17,400.00 | 17,550.00 | 17,550.00 | 3,292 |
| 2021-12-09 | 17,500.00 | 17,700.00 | 17,400.00 | 17,650.00 | 17,650.00 | 3,239 |
| 2021-12-08 | 17,400.00 | 17,900.00 | 17,250.00 | 17,500.00 | 17,500.00 | 5,303 |
| 2021-12-07 | 17,300.00 | 17,500.00 | 17,000.00 | 17,450.00 | 17,450.00 | 7,983 |
| 2021-12-06 | 17,450.00 | 17,450.00 | 16,750.00 | 17,100.00 | 17,100.00 | 4,644 |
| 2021-12-03 | 16,950.00 | 17,450.00 | 16,950.00 | 17,450.00 | 17,450.00 | 5,522 |
| 2021-12-02 | 17,350.00 | 17,350.00 | 16,700.00 | 17,050.00 | 17,050.00 | 14,874 |
| 2021-12-01 | 16,650.00 | 17,600.00 | 16,150.00 | 17,350.00 | 17,350.00 | 23,709 |
| 2021-11-30 | 18,250.00 | 18,700.00 | 17,300.00 | 17,650.00 | 17,650.00 | 13,797 |
| 2021-11-29 | 17,850.00 | 18,700.00 | 17,750.00 | 18,250.00 | 18,250.00 | 4,090 |
| 2021-11-26 | 19,050.00 | 19,050.00 | 18,200.00 | 18,400.00 | 18,400.00 | 10,475 |
| 2021-11-25 | 19,050.00 | 19,100.00 | 18,600.00 | 18,900.00 | 18,900.00 | 2,917 |
| 2021-11-24 | 18,900.00 | 19,050.00 | 18,500.00 | 19,050.00 | 19,050.00 | 3,803 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.